Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.51 | 25.71 | 25.40 | 25.50 | 1,554,383 | -0.08(-0.30%) |
Jan 30, 2007 | 25.48 | 25.58 | 25.23 | 25.58 | 618,686 | +0.21(+0.83%) |
Jan 29, 2007 | 25.21 | 25.46 | 25.20 | 25.37 | 818,249 | +0.11(+0.43%) |
Jan 26, 2007 | 25.29 | 25.33 | 25.04 | 25.26 | 573,842 | +0.09(+0.35%) |
Jan 25, 2007 | 25.15 | 25.34 | 25.08 | 25.17 | 1,484,885 | +0.07(+0.29%) |
Jan 24, 2007 | 24.96 | 25.17 | 24.90 | 25.10 | 1,242,031 | +0.06(+0.23%) |
Jan 23, 2007 | 24.82 | 25.18 | 24.82 | 25.05 | 646,252 | +0.15(+0.60%) |
Jan 22, 2007 | 24.93 | 24.99 | 24.82 | 24.90 | 544,335 | -0.10(-0.41%) |
Jan 19, 2007 | 24.80 | 25.05 | 24.68 | 25.00 | 405,727 | +0.16(+0.66%) |
Jan 18, 2007 | 24.99 | 25.09 | 24.71 | 24.83 | 762,340 | -0.09(-0.35%) |
Jan 17, 2007 | 24.82 | 24.99 | 24.64 | 24.92 | 605,097 | +0.01(+0.04%) |
Jan 16, 2007 | 24.83 | 25.01 | 24.83 | 24.91 | 898,424 | +0.15(+0.62%) |
Jan 12, 2007 | 24.60 | 24.82 | 24.60 | 24.76 | 491,532 | +0.11(+0.44%) |
Jan 11, 2007 | 24.53 | 24.78 | 24.47 | 24.65 | 824,073 | +0.21(+0.86%) |
Jan 10, 2007 | 24.11 | 24.44 | 23.74 | 24.44 | 1,263,773 | +0.33(+1.37%) |
Jan 09, 2007 | 23.75 | 24.25 | 23.70 | 24.11 | 911,431 | +0.38(+1.61%) |
Jan 08, 2007 | 23.73 | 23.77 | 23.48 | 23.73 | 948,509 | -0.02(-0.09%) |
Jan 05, 2007 | 23.56 | 24.07 | 23.56 | 23.75 | 1,858,582 | -0.26(-1.09%) |
Jan 04, 2007 | 23.89 | 24.07 | 23.72 | 24.01 | 968,116 | +0.06(+0.24%) |
Jan 03, 2007 | 23.79 | 24.08 | 23.66 | 23.95 | 837,080 | +0.20(+0.85%) |
Dec 29, 2006 | 23.80 | 23.99 | 23.75 | 23.75 | 537,734 | -0.10(-0.43%) |
Dec 28, 2006 | 23.86 | 23.97 | 23.74 | 23.86 | 372,920 | -0.04(-0.15%) |
Dec 27, 2006 | 23.70 | 23.94 | 23.70 | 23.89 | 527,251 | +0.23(+0.96%) |
Dec 26, 2006 | 23.42 | 23.75 | 23.42 | 23.66 | 532,105 | +0.19(+0.81%) |
Dec 22, 2006 | 23.61 | 23.62 | 23.31 | 23.47 | 679,836 | -0.15(-0.63%) |
Dec 21, 2006 | 23.81 | 23.95 | 23.61 | 23.62 | 843,874 | -0.24(-0.99%) |
Dec 20, 2006 | 23.71 | 24.02 | 23.71 | 23.86 | 676,536 | +0.14(+0.59%) |
Dec 19, 2006 | 23.82 | 23.85 | 23.54 | 23.72 | 1,071,392 | -0.19(-0.78%) |
Dec 18, 2006 | 24.11 | 24.24 | 23.83 | 23.91 | 690,707 | -0.19(-0.79%) |
Dec 15, 2006 | 24.45 | 24.54 | 24.10 | 24.10 | 1,401,216 | -0.35(-1.43%) |
Dec 14, 2006 | 24.48 | 24.64 | 24.38 | 24.45 | 756,711 | -0.04(-0.15%) |
Dec 13, 2006 | 24.62 | 24.62 | 24.42 | 24.48 | 1,536,523 | -0.05(-0.21%) |
Dec 12, 2006 | 24.53 | 24.57 | 24.37 | 24.54 | 774,182 | +0.04(+0.17%) |
Dec 11, 2006 | 24.26 | 24.50 | 24.21 | 24.49 | 733,609 | +0.24(+1.00%) |
Dec 08, 2006 | 24.22 | 24.37 | 24.17 | 24.25 | 348,653 | +0.00(+0.00%) |
Dec 07, 2006 | 24.46 | 24.56 | 24.19 | 24.25 | 724,680 | -0.01(-0.04%) |
Dec 06, 2006 | 24.32 | 24.33 | 24.05 | 24.26 | 900,171 | -0.01(-0.02%) |
Dec 05, 2006 | 24.42 | 24.47 | 24.20 | 24.27 | 714,779 | -0.15(-0.63%) |
Dec 04, 2006 | 24.19 | 24.45 | 24.16 | 24.42 | 1,300,852 | -0.01(-0.04%) |
Dec 01, 2006 | 24.41 | 24.63 | 24.12 | 24.43 | 867,364 | -0.15(-0.61%) |
Nov 30, 2006 | 24.45 | 24.70 | 24.37 | 24.58 | 683,913 | +0.19(+0.76%) |
Nov 29, 2006 | 24.09 | 24.47 | 24.08 | 24.40 | 1,823,056 | +0.40(+1.67%) |
Nov 28, 2006 | 23.93 | 24.03 | 23.80 | 23.99 | 1,341,813 | +0.06(+0.26%) |
Nov 27, 2006 | 24.64 | 24.64 | 23.92 | 23.93 | 1,112,547 | -0.71(-2.86%) |
Nov 24, 2006 | 24.31 | 24.64 | 24.30 | 24.64 | 207,911 | +0.28(+1.16%) |
Nov 22, 2006 | 24.36 | 24.49 | 24.26 | 24.36 | 909,684 | +0.00(+0.00%) |
Nov 21, 2006 | 24.00 | 24.38 | 23.98 | 24.36 | 1,011,795 | +0.43(+1.79%) |
Nov 20, 2006 | 23.49 | 24.06 | 23.48 | 23.93 | 2,038,150 | +0.65(+2.81%) |
Nov 17, 2006 | 23.26 | 23.31 | 23.16 | 23.27 | 496,579 | -0.07(-0.31%) |
Nov 16, 2006 | 23.23 | 23.35 | 23.21 | 23.35 | 1,098,376 | +0.20(+0.85%) |
Nov 15, 2006 | 23.13 | 23.21 | 23.03 | 23.15 | 2,301,582 | +0.05(+0.20%) |
Nov 14, 2006 | 23.31 | 23.37 | 22.97 | 23.10 | 2,762,636 | -0.15(-0.66%) |
Nov 13, 2006 | 23.21 | 23.28 | 23.06 | 23.26 | 525,116 | +0.06(+0.27%) |
Nov 10, 2006 | 23.09 | 23.20 | 22.97 | 23.20 | 665,276 | +0.15(+0.67%) |
Nov 09, 2006 | 23.30 | 23.30 | 22.92 | 23.04 | 3,320,948 | -0.19(-0.82%) |
Nov 08, 2006 | 23.19 | 23.28 | 22.93 | 23.23 | 903,666 | +0.06(+0.24%) |
Nov 07, 2006 | 23.36 | 23.42 | 23.18 | 23.18 | 499,491 | -0.24(-1.01%) |
Nov 06, 2006 | 23.36 | 23.45 | 23.24 | 23.41 | 1,086,340 | +0.11(+0.49%) |
Nov 03, 2006 | 23.32 | 23.46 | 23.05 | 23.30 | 1,336,377 | +0.05(+0.20%) |
Nov 02, 2006 | 23.46 | 23.49 | 23.02 | 23.25 | 1,367,826 | -0.29(-1.25%) |